US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

116.06 -0.52 (-0.45%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 116.58 116.87 116.01 116.58 69,389 +0.22(+0.19%)
Jun 18, 2024 115.76 116.39 115.61 116.36 51,231 +0.43(+0.37%)
Jun 17, 2024 115.03 115.93 114.22 115.93 222,279 +0.71(+0.62%)
Jun 14, 2024 114.46 115.22 114.28 115.22 187,066 -0.11(-0.10%)
Jun 13, 2024 116.02 116.02 114.95 115.33 106,251 -0.91(-0.78%)
Jun 12, 2024 116.72 117.26 116.20 116.24 18,997 +1.13(+0.98%)
Jun 11, 2024 115.42 115.42 114.61 115.11 24,057 -1.06(-0.91%)
Jun 10, 2024 115.61 116.36 115.41 116.17 42,421 +0.20(+0.17%)
Jun 07, 2024 116.61 117.38 115.97 115.97 20,085 -1.03(-0.88%)
Jun 06, 2024 117.37 117.57 116.91 116.99 19,685 -0.30(-0.26%)
Jun 05, 2024 116.56 117.30 116.11 117.29 20,924 +1.13(+0.97%)
Jun 04, 2024 115.54 116.38 115.54 116.17 23,487 +0.22(+0.19%)
Jun 03, 2024 116.79 116.79 115.00 115.94 28,736 -0.33(-0.29%)
May 31, 2024 116.04 116.28 114.69 116.28 23,691 +0.62(+0.53%)
May 30, 2024 115.86 116.06 115.29 115.66 37,838 -0.41(-0.35%)
May 29, 2024 116.14 116.21 115.59 116.07 119,157 -1.25(-1.06%)
May 28, 2024 118.22 118.22 116.81 117.31 58,227 -1.23(-1.04%)
May 24, 2024 117.51 118.54 117.51 118.54 33,651 +1.61(+1.37%)
May 23, 2024 119.09 119.09 116.89 116.93 30,359 -1.93(-1.63%)
May 22, 2024 119.48 119.71 118.51 118.87 40,473 -0.89(-0.74%)
May 21, 2024 119.19 120.10 119.17 119.75 52,758 +0.55(+0.46%)
May 20, 2024 119.20 119.52 118.68 119.21 56,613 +0.11(+0.09%)
May 17, 2024 118.16 119.18 118.12 119.10 39,910 +1.27(+1.08%)
May 16, 2024 118.30 118.57 117.83 117.83 134,170 -0.75(-0.63%)
May 15, 2024 117.23 118.58 117.23 118.58 65,222 +1.84(+1.58%)
May 14, 2024 116.00 116.74 115.85 116.73 31,318 +0.97(+0.84%)
May 13, 2024 116.47 116.66 115.65 115.77 61,288 -0.33(-0.28%)
May 10, 2024 116.66 116.83 115.84 116.10 65,124 -0.26(-0.22%)
May 09, 2024 115.21 116.36 115.20 116.36 66,691 +1.03(+0.89%)
May 08, 2024 114.91 115.46 114.60 115.33 47,761 +0.14(+0.12%)
May 07, 2024 115.82 115.84 115.09 115.19 125,879 -0.19(-0.16%)
May 06, 2024 114.65 115.38 114.57 115.38 43,935 +1.47(+1.29%)
May 03, 2024 113.65 114.07 113.31 113.91 47,502 +1.11(+0.98%)
May 02, 2024 112.32 113.00 111.45 112.81 53,215 +1.09(+0.97%)
May 01, 2024 111.07 113.08 110.97 111.72 53,721 +0.70(+0.63%)
Apr 30, 2024 111.70 111.99 111.01 111.02 44,628 -1.52(-1.35%)
Apr 29, 2024 112.84 113.30 112.14 112.55 52,948 -0.11(-0.10%)
Apr 26, 2024 112.00 112.83 111.59 112.66 28,856 +0.86(+0.77%)
Apr 25, 2024 111.68 112.23 110.67 111.80 50,664 -0.75(-0.66%)
Apr 24, 2024 112.67 113.00 112.28 112.55 108,522 -0.20(-0.18%)
Apr 23, 2024 112.60 112.99 112.08 112.75 38,493 +0.22(+0.20%)
Apr 22, 2024 111.30 112.91 111.00 112.53 74,937 +1.84(+1.67%)
Apr 19, 2024 110.64 111.08 110.28 110.68 129,455 +0.52(+0.47%)
Apr 18, 2024 110.30 111.04 109.84 110.17 32,676 +0.16(+0.15%)
Apr 17, 2024 110.20 110.86 109.65 110.00 31,570 +0.48(+0.44%)
Apr 16, 2024 110.17 110.17 108.83 109.53 77,116 +0.17(+0.16%)
Apr 15, 2024 112.19 112.61 109.18 109.36 104,997 -1.13(-1.02%)
Apr 12, 2024 111.11 111.40 109.98 110.48 113,894 -1.59(-1.41%)
Apr 11, 2024 113.00 113.27 111.82 112.07 124,842 -0.83(-0.73%)
Apr 10, 2024 113.52 113.91 112.43 112.90 1,525,310 -1.72(-1.50%)
Apr 09, 2024 115.52 115.72 113.82 114.61 2,331,003 -0.26(-0.23%)
Apr 08, 2024 114.44 115.63 114.44 114.87 2,394,034 +0.98(+0.86%)
Apr 05, 2024 113.25 114.14 113.15 113.89 18,894 +0.30(+0.26%)
Apr 04, 2024 114.84 115.63 113.28 113.59 24,602 -0.61(-0.53%)
Apr 03, 2024 113.86 114.84 113.86 114.20 15,034 +0.58(+0.51%)
Apr 02, 2024 113.71 114.16 113.22 113.62 138,098 -1.22(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.